Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gladstone Investment (NQ: GAIN )

13.85 -0.16 (-1.14%)
Streaming Delayed Price Updated: 12:51 PM EDT, Jun 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 26, 2021 8.277 8.368 8.200 8.284 180,254 +0.05(+0.59%)
Feb 25, 2021 8.291 8.375 8.172 8.235 213,261 -0.12(-1.42%)
Feb 24, 2021 8.193 8.368 8.186 8.354 186,521 +0.20(+2.48%)
Feb 23, 2021 8.214 8.298 8.082 8.152 221,943 -0.15(-1.85%)
Feb 22, 2021 8.263 8.326 8.214 8.305 187,965 +0.01(+0.17%)
Feb 19, 2021 8.305 8.319 8.207 8.291 131,536 +0.03(+0.42%)
Feb 18, 2021 8.242 8.319 8.207 8.256 196,007 -0.02(-0.25%)
Feb 17, 2021 8.333 8.361 8.172 8.277 202,095 -0.03(-0.34%)
Feb 16, 2021 8.347 8.368 8.200 8.305 233,538 +0.02(+0.25%)
Feb 12, 2021 8.242 8.319 8.194 8.284 184,344 +0.05(+0.59%)
Feb 11, 2021 8.208 8.312 8.208 8.236 307,965 +0.06(+0.76%)
Feb 10, 2021 8.083 8.173 8.020 8.173 251,304 +0.14(+1.73%)
Feb 09, 2021 8.125 8.145 7.979 8.034 266,065 -0.06(-0.77%)
Feb 08, 2021 8.083 8.222 8.083 8.097 296,857 +0.01(+0.17%)
Feb 05, 2021 8.097 8.145 7.993 8.083 357,734 +0.15(+1.92%)
Feb 04, 2021 7.909 8.034 7.868 7.930 495,310 +0.06(+0.79%)
Feb 03, 2021 7.410 8.007 7.410 7.868 755,967 +0.53(+7.18%)
Feb 02, 2021 7.292 7.417 7.243 7.341 271,686 +0.17(+2.42%)
Feb 01, 2021 7.146 7.202 7.007 7.167 304,272 +0.07(+0.98%)
Jan 29, 2021 7.236 7.299 7.021 7.098 299,216 -0.13(-1.82%)
Jan 28, 2021 7.236 7.382 7.167 7.230 208,970 -0.02(-0.29%)
Jan 27, 2021 7.403 7.507 7.243 7.250 258,264 -0.13(-1.79%)
Jan 26, 2021 7.410 7.445 7.354 7.382 227,142 +0.01(+0.09%)
Jan 25, 2021 7.507 7.563 7.299 7.375 304,598 -0.11(-1.48%)
Jan 22, 2021 7.507 7.535 7.382 7.486 201,495 -0.05(-0.64%)
Jan 21, 2021 7.465 7.590 7.341 7.535 236,869 +0.08(+1.12%)
Jan 20, 2021 7.376 7.465 7.362 7.452 324,539 +0.06(+0.75%)
Jan 19, 2021 7.327 7.445 7.286 7.396 361,683 +0.06(+0.75%)
Jan 15, 2021 7.265 7.417 7.238 7.341 233,128 +0.04(+0.57%)
Jan 14, 2021 7.203 7.355 7.183 7.300 198,726 +0.13(+1.83%)
Jan 13, 2021 7.134 7.264 7.134 7.169 203,072 +0.01(+0.10%)
Jan 12, 2021 7.148 7.238 7.086 7.162 206,500 +0.01(+0.19%)
Jan 11, 2021 7.224 7.272 7.134 7.148 216,596 -0.08(-1.05%)
Jan 08, 2021 7.190 7.272 7.155 7.224 166,396 +0.08(+1.06%)
Jan 07, 2021 7.093 7.269 7.066 7.148 258,423 +0.11(+1.57%)
Jan 06, 2021 7.024 7.148 7.017 7.038 230,621 +0.01(+0.20%)
Jan 05, 2021 6.976 7.059 6.976 7.024 210,105 +0.06(+0.79%)
Jan 04, 2021 6.962 7.024 6.831 6.969 413,574 +0.01(+0.20%)
Dec 31, 2020 6.955 6.955 6.955 413,144 +0.05(+0.70%)
Dec 30, 2020 7.003 7.059 6.693 6.907 413,144 -0.10(-1.38%)
Dec 29, 2020 6.962 7.059 6.962 7.003 191,075 +0.04(+0.59%)
Dec 28, 2020 6.969 7.066 6.935 6.962 297,115 +0.00(+0.00%)
Dec 24, 2020 7.079 7.079 6.941 6.962 131,289 -0.09(-1.27%)
Dec 23, 2020 7.031 7.162 7.017 7.052 163,771 +0.05(+0.69%)
Dec 22, 2020 7.265 7.341 6.983 7.003 300,590 -0.23(-3.24%)
Dec 21, 2020 7.156 7.395 7.135 7.238 433,101 +0.05(+0.76%)
Dec 18, 2020 7.128 7.224 7.115 7.183 275,427 +0.05(+0.77%)
Dec 17, 2020 7.128 7.224 7.087 7.128 235,066 +0.01(+0.10%)
Dec 16, 2020 7.032 7.163 7.019 7.121 293,612 +0.12(+1.66%)
Dec 15, 2020 6.998 7.046 6.971 7.005 224,740 +0.08(+1.19%)
Dec 14, 2020 6.971 7.080 6.923 6.923 297,531 +0.01(+0.10%)
Dec 11, 2020 6.848 6.943 6.793 6.916 240,232 +0.08(+1.20%)
Dec 10, 2020 6.895 6.916 6.731 6.834 316,640 -0.08(-1.19%)
Dec 09, 2020 7.019 7.074 6.848 6.916 258,862 -0.05(-0.69%)
Dec 08, 2020 6.998 7.039 6.950 6.964 157,614 -0.03(-0.49%)
Dec 07, 2020 6.984 7.053 6.861 6.998 252,823 -0.04(-0.58%)
Dec 04, 2020 6.991 7.128 6.991 7.039 194,522 +0.08(+1.18%)
Dec 03, 2020 6.889 7.019 6.868 6.957 329,503 +0.07(+0.99%)
Dec 02, 2020 6.909 6.991 6.854 6.889 186,953 -0.01(-0.10%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.